8,380.00
+60(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,170 | 8,380 | 8,380 | 8,520 | 8,140 | 306,100 |
| February 19, 2026 | 8,380 | 8,320 | 8,320 | 8,560 | 8,320 | 195,800 |
| February 18, 2026 | 8,280 | 8,380 | 8,380 | 8,560 | 8,200 | 297,900 |
| February 17, 2026 | 8,460 | 8,330 | 8,330 | 8,560 | 8,230 | 231,400 |
| February 16, 2026 | 8,400 | 8,450 | 8,450 | 8,690 | 8,340 | 288,100 |
| February 13, 2026 | 8,720 | 8,330 | 8,330 | 8,800 | 8,330 | 375,900 |
| February 12, 2026 | 8,830 | 8,850 | 8,850 | 9,230 | 8,750 | 636,900 |
| February 10, 2026 | 8,710 | 8,680 | 8,680 | 8,950 | 8,540 | 398,300 |
| February 09, 2026 | 9,200 | 8,720 | 8,720 | 9,200 | 8,650 | 801,100 |
| February 06, 2026 | 7,880 | 8,970 | 8,970 | 8,970 | 7,810 | 1.8M |
| February 05, 2026 | 7,730 | 7,730 | 7,730 | 7,730 | 7,640 | 536,800 |
| February 04, 2026 | 6,310 | 6,730 | 6,730 | 6,900 | 6,260 | 1.45M |
| February 03, 2026 | 6,280 | 6,390 | 6,390 | 6,420 | 6,120 | 845,000 |
| February 02, 2026 | 5,950 | 5,880 | 5,880 | 6,220 | 5,870 | 437,800 |
| January 30, 2026 | 5,850 | 5,890 | 5,890 | 5,930 | 5,800 | 174,600 |
| January 29, 2026 | 6,130 | 5,900 | 5,900 | 6,130 | 5,840 | 174,000 |
| January 28, 2026 | 5,940 | 5,930 | 5,930 | 5,990 | 5,830 | 188,400 |
| January 27, 2026 | 5,940 | 6,040 | 6,040 | 6,090 | 5,920 | 161,700 |
| January 26, 2026 | 6,010 | 5,940 | 5,940 | 6,080 | 5,890 | 193,000 |
| January 23, 2026 | 6,140 | 6,200 | 6,200 | 6,280 | 6,040 | 215,000 |
| January 22, 2026 | 6,090 | 6,240 | 6,240 | 6,320 | 6,030 | 260,600 |
| January 21, 2026 | 5,990 | 5,970 | 5,970 | 6,150 | 5,950 | 280,700 |
| January 20, 2026 | 6,220 | 6,170 | 6,170 | 6,280 | 6,100 | 153,800 |
| January 19, 2026 | 6,350 | 6,290 | 6,290 | 6,370 | 6,210 | 262,700 |
| January 16, 2026 | 6,200 | 6,250 | 6,250 | 6,340 | 6,050 | 257,100 |
| January 15, 2026 | 6,020 | 6,170 | 6,170 | 6,170 | 6,000 | 184,400 |
| January 14, 2026 | 6,010 | 6,070 | 6,070 | 6,100 | 5,980 | 142,600 |
| January 13, 2026 | 6,040 | 6,010 | 6,010 | 6,140 | 5,960 | 295,300 |
| January 09, 2026 | 5,850 | 5,740 | 5,740 | 5,890 | 5,720 | 174,200 |
| January 08, 2026 | 6,030 | 5,850 | 5,850 | 6,120 | 5,850 | 196,500 |
| January 07, 2026 | 5,930 | 5,950 | 5,950 | 6,080 | 5,880 | 230,100 |
| January 06, 2026 | 5,940 | 5,890 | 5,890 | 6,060 | 5,810 | 230,900 |
| January 05, 2026 | 5,910 | 5,880 | 5,880 | 5,930 | 5,790 | 151,300 |
| December 30, 2025 | 5,830 | 5,850 | 5,850 | 5,890 | 5,760 | 119,100 |
| December 29, 2025 | 5,890 | 5,900 | 5,900 | 6,020 | 5,820 | 153,500 |
| December 26, 2025 | 5,850 | 5,880 | 5,880 | 5,900 | 5,790 | 116,000 |
| December 25, 2025 | 5,760 | 5,850 | 5,850 | 5,930 | 5,760 | 159,600 |
| December 24, 2025 | 5,700 | 5,780 | 5,780 | 5,910 | 5,690 | 193,600 |
| December 23, 2025 | 5,750 | 5,680 | 5,680 | 5,750 | 5,620 | 108,200 |
| December 22, 2025 | 5,800 | 5,750 | 5,750 | 5,850 | 5,740 | 232,400 |
| December 19, 2025 | 5,540 | 5,570 | 5,570 | 5,630 | 5,530 | 169,500 |
| December 18, 2025 | 5,450 | 5,470 | 5,470 | 5,620 | 5,370 | 247,100 |
| December 17, 2025 | 5,540 | 5,750 | 5,750 | 5,880 | 5,430 | 339,200 |
| December 16, 2025 | 5,710 | 5,460 | 5,460 | 5,720 | 5,460 | 341,500 |
| December 15, 2025 | 5,640 | 5,760 | 5,760 | 5,820 | 5,590 | 300,800 |
| December 12, 2025 | 5,980 | 5,880 | 5,880 | 6,040 | 5,780 | 240,000 |
| December 11, 2025 | 5,880 | 5,950 | 5,950 | 5,970 | 5,740 | 177,900 |
| December 10, 2025 | 6,120 | 5,830 | 5,830 | 6,170 | 5,780 | 265,600 |
| December 09, 2025 | 5,970 | 6,020 | 6,020 | 6,060 | 5,900 | 255,700 |
| December 08, 2025 | 6,030 | 5,960 | 5,960 | 6,060 | 5,920 | 218,100 |
| December 05, 2025 | 5,770 | 5,930 | 5,930 | 5,970 | 5,730 | 221,900 |
| December 04, 2025 | 5,930 | 5,790 | 5,790 | 5,960 | 5,750 | 200,500 |
| December 03, 2025 | 5,830 | 5,860 | 5,860 | 5,930 | 5,740 | 202,800 |
| December 02, 2025 | 5,950 | 5,730 | 5,730 | 6,050 | 5,690 | 240,600 |
| December 01, 2025 | 5,950 | 5,890 | 5,890 | 6,000 | 5,700 | 229,700 |
| November 28, 2025 | 5,880 | 5,800 | 5,800 | 5,930 | 5,800 | 152,900 |
| November 27, 2025 | 5,740 | 5,860 | 5,860 | 5,910 | 5,740 | 190,300 |
| November 26, 2025 | 5,760 | 5,690 | 5,690 | 5,820 | 5,660 | 190,900 |
| November 25, 2025 | 5,840 | 5,720 | 5,720 | 5,940 | 5,720 | 242,900 |
| November 21, 2025 | 5,860 | 5,640 | 5,640 | 5,910 | 5,640 | 315,100 |